1381 (株)アクシーズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,1503,1603,1503,1601,2003,160
2022-08-103,1603,1603,1503,1507003,150
2022-08-093,1703,1753,1503,1759003,175
2022-08-083,1803,1803,1703,1703003,170
2022-08-053,1653,1853,1603,1809003,180
2022-08-043,1803,1803,1803,1802003,180
2022-08-033,1703,1903,1703,1804003,180
2022-08-023,1653,2403,1603,2407003,240
2022-08-013,1903,1953,1653,1651,0003,165
2022-07-293,1603,1903,1603,1653003,165
2022-07-283,1903,1903,1553,1557003,155
2022-07-273,1903,1953,1903,1905003,190
2022-07-263,1703,1953,1703,1708003,170
2022-07-253,1253,1653,1203,1652,7003,165
2022-07-223,1403,1403,1153,1152,0003,115
2022-07-213,1553,1553,1303,1451,0003,145
2022-07-203,1603,1603,1503,1606003,160
2022-07-193,1603,1603,1153,1151,9003,115
2022-07-153,1853,1853,1603,1601,8003,160
2022-07-143,1953,1953,1553,1551,2003,155
2022-07-133,2403,2403,1953,1952003,195
2022-07-123,2653,2653,1853,1901,1003,190
2022-07-113,2253,2903,1553,2152,6003,215
2022-07-083,2703,2703,1903,2052,1003,205
2022-07-073,2003,2653,2003,2652003,265
2022-07-063,1803,2403,1803,1857003,185
2022-07-053,2003,2003,1553,1801,1003,180
2022-07-043,2003,2053,1553,1553,3003,155
2022-07-013,2153,2653,2053,2052,7003,205
2022-06-303,2603,2603,2153,2152,5003,215
2022-06-293,3003,3153,2153,2607,1003,260
2022-06-283,4103,4153,3903,4106,1003,410
2022-06-273,4303,4303,3903,4053,2003,405
2022-06-243,4553,4553,3953,4202,3003,420
2022-06-233,3803,4153,3803,4052,2003,405
2022-06-223,3753,4153,3603,4152,8003,415
2022-06-213,3853,3853,3503,3709003,370
2022-06-203,3553,3903,3553,3852,2003,385
2022-06-173,3353,3803,3353,3558003,355
2022-06-163,3703,3903,3703,3751,0003,375
2022-06-153,3803,3903,3553,3551,9003,355
2022-06-143,3803,3803,3703,3807003,380
2022-06-133,3653,4053,3653,3951,5003,395
2022-06-103,4103,4203,3553,4052,2003,405
2022-06-093,3753,4103,3753,4052,0003,405
2022-06-083,3853,3903,3653,3751,1003,375
2022-06-073,3603,3903,3603,3651,5003,365
2022-06-063,3953,4053,3703,3802,0003,380
2022-06-033,3503,3953,3303,3902,1003,390
2022-06-023,3453,3453,3403,3455003,345
2022-06-013,3203,3403,3203,3401,2003,340
2022-05-313,3053,3303,3053,3203003,320
2022-05-303,3453,3503,3053,3051,5003,305
2022-05-273,3453,3453,3053,3451,0003,345
2022-05-263,3353,3453,3353,3454003,345
2022-05-253,3103,3353,3103,3358003,335
2022-05-243,3103,3103,3103,3106003,310
2022-05-233,3103,3103,3103,3102003,310
2022-05-203,3103,3103,3103,3104003,310
2022-05-193,3003,3003,2803,3009003,300
2022-05-183,3003,3003,3003,3001003,300
2022-05-173,2853,2853,2803,2802003,280
2022-05-163,2653,2853,2653,2858003,285
2022-05-133,3203,3453,2853,2857003,285
2022-05-123,3653,3653,3003,3001,3003,300
2022-05-113,3053,3653,3053,3657003,365
2022-05-103,3203,3253,2553,3258003,325
2022-05-093,3003,3003,2503,2506003,250
2022-05-063,2903,3103,2903,3101,0003,310
2022-05-023,2353,2903,2353,2901,1003,290
2022-04-283,3803,3803,2353,2351,9003,235
2022-04-273,2653,3453,2603,2604,2003,260
2022-04-263,2653,2853,2503,2654,3003,265
2022-04-253,2153,2603,1903,2606,2003,260
2022-04-223,3453,3953,3453,3951,3003,395
2022-04-213,3803,3803,3603,3707003,370
2022-04-203,3703,3703,3653,3652003,365
2022-04-193,3803,3803,3653,3707003,370
2022-04-183,3303,3953,3303,3951,2003,395
2022-04-15---3,360-3,360
2022-04-143,3203,3603,3203,3604003,360
2022-04-133,3153,3553,3153,3552003,355
2022-04-123,3103,3653,3103,3651,0003,365
2022-04-113,3753,3853,3603,3602,5003,360
2022-04-083,3453,3603,3453,3601,2003,360
2022-04-073,3403,3503,3253,3451,5003,345
2022-04-063,3153,3403,3053,3401,3003,340
2022-04-053,2903,3303,2903,3001,7003,300
2022-04-043,3053,3053,2853,3051,9003,305
2022-04-013,2753,3003,2753,3001,6003,300
2022-03-313,2703,2903,2703,2901,2003,290
2022-03-303,2553,2853,2553,2704003,270
2022-03-293,2853,2853,2203,2203,0003,220
2022-03-283,2653,2703,2503,2702,0003,270
2022-03-253,2703,2703,2653,2656003,265
2022-03-243,2703,2753,2503,2706003,270
2022-03-233,2753,2753,2653,2705003,270
2022-03-223,2853,2853,2203,2452,2003,245
2022-03-183,2903,2903,2153,2357003,235
2022-03-173,2903,2903,2553,2909003,290
2022-03-163,2903,2953,2603,2901,0003,290
2022-03-153,3003,3003,2803,2801,3003,280
2022-03-143,2953,3053,2703,2951,6003,295
2022-03-113,2853,3003,2853,2956003,295
2022-03-103,2953,2953,2753,2801,6003,280
2022-03-093,2803,2803,2203,2701,8003,270
2022-03-083,2253,2753,2203,2601,4003,260
2022-03-073,2203,3003,2153,2455,0003,245
2022-03-043,1953,2153,1903,2152,3003,215
2022-03-033,2203,2203,2003,2001,0003,200
2022-03-023,2453,2503,2253,2351,0003,235
2022-03-013,2453,2503,2203,2201,7003,220
2022-02-283,1953,2453,1953,2203,3003,220
2022-02-253,1703,1853,1703,1707003,170
2022-02-243,1503,1703,1453,1701,1003,170
2022-02-223,1803,1853,1453,1451,8003,145
2022-02-213,1853,1853,1503,1801,0003,180
2022-02-183,1753,1853,1403,1651,5003,165
2022-02-173,1703,1803,1703,1803003,180
2022-02-163,1803,1803,1653,1757003,175
2022-02-153,1403,1653,1403,1657003,165
2022-02-143,1153,1403,1153,1401,6003,140
2022-02-103,1303,1603,1303,1607003,160
2022-02-093,1453,1453,1303,1301,4003,130
2022-02-083,1303,1503,1303,1505003,150
2022-02-073,1303,1553,1303,1301,3003,130
2022-02-043,1703,1703,1353,1354003,135
2022-02-033,1603,1703,1603,1703003,170
2022-02-023,1453,1703,1453,1501,8003,150
2022-02-013,1603,1603,1453,1451,8003,145
2022-01-313,1503,1803,1353,1701,9003,170
2022-01-283,1753,1753,1453,1501,2003,150
2022-01-273,1853,1853,1303,1451,4003,145
2022-01-263,1853,1853,1853,1854003,185
2022-01-253,1553,1953,1553,1851,3003,185
2022-01-243,1253,1603,1253,1602,8003,160
2022-01-213,1903,2153,1453,1451,9003,145
2022-01-203,1903,2153,1903,2151,6003,215
2022-01-193,2003,2303,1903,1903,4003,190
2022-01-183,2353,2353,2353,2352003,235
2022-01-173,2453,2453,2303,2355003,235
2022-01-143,2153,2603,2053,2052,7003,205
2022-01-133,2403,2403,2353,2406003,240
2022-01-123,2403,2503,2303,2502,2003,250
2022-01-113,2003,2653,2003,2451,1003,245
2022-01-073,2453,2453,2003,2301,2003,230
2022-01-063,2053,2453,2003,2457003,245
2022-01-053,2503,2503,2003,2052,5003,205
2022-01-043,2403,2503,2403,2501,3003,250

分割・併合履歴 : なし